Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 49.34 | 49.49 | 48.47 | 49.12 | 230,684 | +0.17(+0.35%) |
May 23, 2011 | 49.52 | 50.19 | 48.18 | 48.95 | 433,014 | -1.47(-2.92%) |
May 20, 2011 | 52.01 | 52.18 | 49.34 | 50.42 | 279,498 | -1.83(-3.50%) |
May 19, 2011 | 51.60 | 52.35 | 50.96 | 52.25 | 151,004 | +0.75(+1.46%) |
May 18, 2011 | 50.30 | 51.75 | 50.05 | 51.50 | 215,996 | +1.20(+2.39%) |
May 17, 2011 | 49.55 | 51.02 | 49.50 | 50.30 | 347,273 | +0.77(+1.55%) |
May 16, 2011 | 50.72 | 51.40 | 49.00 | 49.53 | 182,990 | -1.29(-2.54%) |
May 13, 2011 | 50.71 | 51.19 | 49.47 | 50.82 | 174,605 | +0.38(+0.75%) |
May 12, 2011 | 49.00 | 51.71 | 48.65 | 50.44 | 419,982 | +0.07(+0.14%) |
May 11, 2011 | 50.66 | 51.39 | 49.87 | 50.37 | 259,704 | -0.26(-0.51%) |
May 10, 2011 | 49.94 | 50.96 | 49.35 | 50.63 | 248,043 | +0.79(+1.59%) |
May 09, 2011 | 47.99 | 50.68 | 47.99 | 49.84 | 235,186 | +1.80(+3.75%) |
May 06, 2011 | 47.91 | 49.02 | 47.88 | 48.04 | 234,935 | +0.35(+0.73%) |
May 05, 2011 | 46.67 | 49.02 | 45.92 | 47.69 | 155,243 | +0.79(+1.68%) |
May 04, 2011 | 46.78 | 47.30 | 46.14 | 46.90 | 241,191 | +0.40(+0.86%) |
May 03, 2011 | 48.06 | 48.08 | 46.11 | 46.50 | 305,011 | -1.48(-3.08%) |
May 02, 2011 | 48.10 | 48.92 | 47.69 | 47.98 | 387,258 | -0.66(-1.36%) |
Apr 29, 2011 | 48.66 | 49.28 | 48.42 | 48.64 | 124,526 | -0.36(-0.73%) |
Apr 28, 2011 | 48.88 | 49.75 | 48.32 | 49.00 | 191,855 | +0.12(+0.25%) |
Apr 27, 2011 | 48.37 | 49.28 | 48.04 | 48.88 | 180,867 | +0.47(+0.97%) |
Apr 26, 2011 | 47.39 | 49.24 | 46.60 | 48.41 | 464,196 | +0.99(+2.09%) |
Apr 25, 2011 | 45.98 | 47.58 | 44.11 | 47.42 | 210,985 | +1.27(+2.75%) |
Apr 21, 2011 | 45.49 | 46.39 | 44.63 | 46.15 | 165,453 | +0.66(+1.45%) |
Apr 20, 2011 | 44.86 | 45.49 | 44.51 | 45.49 | 220,960 | +0.94(+2.11%) |
Apr 19, 2011 | 44.13 | 44.83 | 43.56 | 44.55 | 186,169 | +0.79(+1.81%) |
Apr 18, 2011 | 44.55 | 44.55 | 43.00 | 43.76 | 505,927 | -0.65(-1.46%) |
Apr 15, 2011 | 44.04 | 44.71 | 43.91 | 44.41 | 627,998 | +0.64(+1.46%) |
Apr 14, 2011 | 44.42 | 44.85 | 43.00 | 43.77 | 4,505,665 | -1.42(-3.14%) |
Apr 13, 2011 | 42.71 | 46.00 | 42.60 | 45.19 | 445,784 | +2.38(+5.56%) |
Apr 12, 2011 | 42.48 | 43.06 | 41.60 | 42.81 | 186,452 | -0.36(-0.83%) |
Apr 11, 2011 | 42.63 | 43.63 | 42.23 | 43.17 | 105,720 | +0.61(+1.43%) |
Apr 08, 2011 | 43.06 | 43.75 | 42.05 | 42.56 | 231,952 | -0.40(-0.93%) |
Apr 07, 2011 | 42.84 | 43.24 | 42.17 | 42.96 | 279,558 | +0.05(+0.12%) |
Apr 06, 2011 | 43.87 | 44.29 | 42.87 | 42.91 | 162,397 | -0.61(-1.40%) |
Apr 05, 2011 | 43.01 | 44.77 | 42.21 | 43.52 | 182,787 | +0.21(+0.48%) |
Apr 04, 2011 | 40.81 | 43.90 | 39.51 | 43.31 | 258,385 | +2.47(+6.05%) |
Apr 01, 2011 | 42.63 | 42.63 | 40.21 | 40.84 | 153,913 | -1.37(-3.25%) |
Mar 31, 2011 | 42.41 | 42.87 | 41.22 | 42.21 | 226,763 | -0.20(-0.47%) |
Mar 30, 2011 | 41.51 | 43.49 | 41.51 | 42.41 | 156,009 | +1.05(+2.54%) |
Mar 29, 2011 | 39.56 | 41.61 | 39.40 | 41.36 | 387,112 | +1.73(+4.37%) |
Mar 28, 2011 | 40.28 | 40.61 | 39.33 | 39.63 | 155,844 | -0.72(-1.78%) |
Mar 25, 2011 | 40.40 | 40.47 | 39.61 | 40.35 | 113,994 | +0.07(+0.17%) |
Mar 24, 2011 | 40.61 | 40.90 | 39.97 | 40.28 | 83,932 | -0.12(-0.30%) |
Mar 23, 2011 | 39.84 | 41.05 | 39.50 | 40.40 | 185,375 | +0.76(+1.92%) |
Mar 22, 2011 | 39.59 | 39.99 | 39.51 | 39.64 | 74,683 | +0.28(+0.71%) |
Mar 21, 2011 | 39.22 | 39.85 | 38.56 | 39.36 | 188,779 | +0.07(+0.18%) |
Mar 18, 2011 | 38.81 | 39.32 | 37.14 | 39.29 | 189,811 | +0.79(+2.05%) |
Mar 17, 2011 | 38.35 | 39.52 | 38.00 | 38.50 | 165,399 | +0.09(+0.23%) |
Mar 16, 2011 | 35.94 | 38.95 | 35.40 | 38.41 | 1,709,176 | +4.80(+14.28%) |
Mar 15, 2011 | 32.99 | 34.09 | 32.55 | 33.61 | 297,483 | -0.25(-0.74%) |
Mar 14, 2011 | 34.06 | 34.88 | 33.42 | 33.86 | 71,193 | -0.62(-1.80%) |
Mar 11, 2011 | 33.72 | 34.91 | 33.72 | 34.48 | 93,954 | +0.71(+2.10%) |
Mar 10, 2011 | 34.00 | 34.10 | 33.50 | 33.77 | 72,770 | -0.48(-1.40%) |
Mar 09, 2011 | 34.63 | 34.63 | 34.03 | 34.25 | 63,581 | -0.32(-0.93%) |
Mar 08, 2011 | 34.18 | 34.74 | 34.10 | 34.57 | 101,352 | +0.24(+0.70%) |
Mar 07, 2011 | 34.27 | 34.72 | 33.85 | 34.33 | 139,697 | +0.03(+0.09%) |
Mar 04, 2011 | 33.72 | 34.35 | 33.53 | 34.30 | 124,617 | +0.50(+1.48%) |
Mar 03, 2011 | 34.50 | 34.77 | 33.65 | 33.80 | 65,141 | -0.59(-1.72%) |
Mar 02, 2011 | 34.07 | 34.44 | 33.54 | 34.39 | 94,281 | +0.45(+1.33%) |